Meezan Bank Limited (PSX:MEBL)
Pakistan · Delayed Price · Currency is PKR 477.16
-6.59 (-1.36%)
At close: Jan 29, 2026
Meezan Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 484.50 | 485.46 | 470.45 | 477.16 | 477.16 | -1.36% | 2,076,460 |
| Jan 28, 2026 | 486.85 | 486.85 | 481.60 | 483.75 | 483.75 | -0.17% | 552,403 |
| Jan 27, 2026 | 479.97 | 487.90 | 479.97 | 484.56 | 484.56 | 1.59% | 1,317,985 |
| Jan 26, 2026 | 486.39 | 488.50 | 473.99 | 476.97 | 476.97 | -1.94% | 1,307,586 |
| Jan 23, 2026 | 482.50 | 488.50 | 480.00 | 486.39 | 486.39 | 1.19% | 1,283,687 |
| Jan 22, 2026 | 479.00 | 483.32 | 478.60 | 480.69 | 480.69 | 0.39% | 779,255 |
| Jan 21, 2026 | 491.74 | 491.75 | 476.90 | 478.80 | 478.80 | -2.63% | 2,443,507 |
| Jan 20, 2026 | 500.50 | 501.00 | 490.60 | 491.75 | 491.75 | -1.69% | 2,309,687 |
| Jan 19, 2026 | 491.00 | 503.50 | 488.98 | 500.21 | 500.21 | 2.30% | 3,833,022 |
| Jan 16, 2026 | 481.15 | 491.90 | 480.10 | 488.96 | 488.96 | 2.24% | 2,208,410 |
| Jan 15, 2026 | 480.17 | 485.00 | 477.20 | 478.27 | 478.27 | -0.85% | 1,748,995 |
| Jan 14, 2026 | 480.50 | 484.00 | 476.10 | 482.38 | 482.38 | 0.53% | 1,798,889 |
| Jan 13, 2026 | 474.20 | 482.00 | 462.00 | 479.84 | 479.84 | 1.77% | 3,133,109 |
| Jan 12, 2026 | 481.00 | 481.00 | 469.00 | 471.49 | 471.49 | -2.21% | 1,670,965 |
| Jan 9, 2026 | 484.00 | 487.50 | 476.00 | 482.13 | 482.13 | -0.57% | 2,364,003 |
| Jan 8, 2026 | 499.94 | 499.94 | 478.00 | 484.91 | 484.91 | -2.68% | 4,826,989 |
| Jan 7, 2026 | 493.25 | 505.00 | 490.00 | 498.26 | 498.26 | 1.25% | 5,036,801 |
| Jan 6, 2026 | 469.99 | 495.80 | 463.00 | 492.11 | 492.11 | 4.97% | 9,414,033 |
| Jan 5, 2026 | 459.50 | 473.45 | 459.50 | 468.79 | 468.79 | 2.18% | 6,136,500 |
| Jan 2, 2026 | 451.99 | 460.03 | 449.00 | 458.81 | 458.81 | 1.54% | 5,582,307 |
| Jan 1, 2026 | 447.35 | 454.00 | 445.00 | 451.83 | 451.83 | 1.68% | 2,442,504 |
| Dec 31, 2025 | 448.00 | 449.90 | 443.50 | 444.38 | 444.38 | -0.61% | 1,226,754 |
| Dec 30, 2025 | 444.99 | 448.70 | 444.00 | 447.10 | 447.10 | 0.70% | 2,979,718 |
| Dec 29, 2025 | 442.50 | 444.88 | 440.12 | 444.00 | 444.00 | 0.45% | 1,758,817 |
| Dec 26, 2025 | 440.00 | 443.00 | 439.05 | 442.01 | 442.01 | 0.48% | 1,785,462 |
| Dec 24, 2025 | 441.00 | 442.00 | 439.50 | 439.92 | 439.92 | -0.18% | 1,646,026 |
| Dec 23, 2025 | 440.00 | 443.85 | 440.00 | 440.71 | 440.71 | 0.28% | 1,737,303 |
| Dec 22, 2025 | 438.75 | 443.50 | 435.25 | 439.46 | 439.46 | 0.15% | 1,950,734 |
| Dec 19, 2025 | 436.49 | 444.10 | 435.56 | 438.78 | 438.78 | 0.95% | 14,227,920 |
| Dec 18, 2025 | 431.02 | 435.99 | 431.00 | 434.63 | 434.63 | 1.10% | 5,916,732 |
| Dec 17, 2025 | 432.50 | 433.00 | 427.00 | 429.90 | 429.90 | -0.40% | 1,521,535 |
| Dec 16, 2025 | 432.00 | 434.00 | 430.00 | 431.64 | 431.64 | -0.08% | 1,972,073 |
| Dec 15, 2025 | 432.00 | 433.00 | 431.30 | 432.00 | 432.00 | 0.05% | 1,081,892 |
| Dec 12, 2025 | 429.26 | 432.97 | 429.26 | 431.80 | 431.80 | 0.18% | 2,954,712 |
| Dec 11, 2025 | 434.24 | 435.10 | 429.85 | 431.02 | 431.02 | -0.74% | 1,410,189 |
| Dec 10, 2025 | 435.00 | 436.00 | 432.90 | 434.24 | 434.24 | 0.03% | 1,105,628 |
| Dec 9, 2025 | 438.00 | 438.00 | 433.30 | 434.13 | 434.13 | -0.39% | 2,539,306 |
| Dec 8, 2025 | 433.89 | 436.50 | 433.88 | 435.82 | 435.82 | 0.60% | 1,259,670 |
| Dec 5, 2025 | 438.97 | 439.50 | 431.99 | 433.24 | 433.24 | -0.17% | 2,235,212 |
| Dec 4, 2025 | 435.71 | 438.50 | 432.10 | 433.97 | 433.97 | -0.39% | 400,530 |
| Dec 3, 2025 | 448.00 | 448.00 | 434.51 | 435.69 | 435.69 | -2.07% | 1,260,459 |
| Dec 2, 2025 | 442.00 | 447.39 | 440.20 | 444.90 | 444.90 | 0.77% | 1,744,655 |
| Dec 1, 2025 | 446.00 | 447.00 | 438.00 | 441.48 | 441.48 | -0.76% | 1,346,244 |
| Nov 28, 2025 | 442.00 | 454.00 | 442.00 | 444.86 | 444.86 | 0.92% | 2,604,630 |
| Nov 27, 2025 | 422.15 | 443.00 | 422.15 | 440.79 | 440.79 | 4.42% | 4,221,656 |
| Nov 26, 2025 | 414.50 | 423.50 | 410.58 | 422.15 | 422.15 | 2.54% | 1,831,327 |
| Nov 25, 2025 | 414.60 | 417.00 | 410.00 | 411.69 | 411.69 | -0.38% | 1,009,152 |
| Nov 24, 2025 | 418.00 | 420.89 | 410.00 | 413.27 | 413.27 | -1.06% | 991,021 |
| Nov 21, 2025 | 420.00 | 422.00 | 417.00 | 417.71 | 417.71 | -0.50% | 734,517 |
| Nov 20, 2025 | 422.50 | 426.60 | 418.01 | 419.81 | 419.81 | -0.47% | 1,115,016 |